Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 37.86 | 37.86 | 37.20 | 37.26 | 56,930 | -0.48(-1.27%) |
Oct 17, 2024 | 37.52 | 37.86 | 37.50 | 37.74 | 85,524 | +0.27(+0.72%) |
Oct 16, 2024 | 37.08 | 37.74 | 37.00 | 37.47 | 162,512 | +0.75(+2.04%) |
Oct 15, 2024 | 36.22 | 37.34 | 36.20 | 36.72 | 69,200 | +0.58(+1.60%) |
Oct 14, 2024 | 35.84 | 36.32 | 35.71 | 36.14 | 36,089 | +0.29(+0.81%) |
Oct 11, 2024 | 35.05 | 36.23 | 35.05 | 35.85 | 54,510 | +0.95(+2.72%) |
Oct 10, 2024 | 34.63 | 35.04 | 34.50 | 34.90 | 30,460 | -0.03(-0.09%) |
Oct 09, 2024 | 34.80 | 35.20 | 34.14 | 34.93 | 54,081 | +0.13(+0.37%) |
Oct 08, 2024 | 35.06 | 35.06 | 34.56 | 34.80 | 32,726 | -0.07(-0.20%) |
Oct 07, 2024 | 34.84 | 35.03 | 34.61 | 34.87 | 34,814 | -0.13(-0.37%) |
Oct 04, 2024 | 35.02 | 35.40 | 34.82 | 35.00 | 33,387 | +0.43(+1.24%) |
Oct 03, 2024 | 34.40 | 34.87 | 34.28 | 34.57 | 78,594 | +0.00(+0.00%) |
Oct 02, 2024 | 34.90 | 35.36 | 34.55 | 34.57 | 53,635 | -0.48(-1.37%) |
Oct 01, 2024 | 35.81 | 36.15 | 34.90 | 35.05 | 101,496 | -0.91(-2.53%) |
Sep 30, 2024 | 35.72 | 36.30 | 35.61 | 35.96 | 132,351 | +0.21(+0.59%) |
Sep 27, 2024 | 35.94 | 36.05 | 35.53 | 35.75 | 83,792 | +0.14(+0.39%) |
Sep 26, 2024 | 35.66 | 36.16 | 35.30 | 35.61 | 60,267 | +0.15(+0.42%) |
Sep 25, 2024 | 35.75 | 35.94 | 35.40 | 35.46 | 65,088 | -0.23(-0.64%) |
Sep 24, 2024 | 35.71 | 35.89 | 35.49 | 35.69 | 45,042 | +0.03(+0.08%) |
Sep 23, 2024 | 35.65 | 35.94 | 35.31 | 35.66 | 55,632 | +0.11(+0.31%) |
Sep 20, 2024 | 36.19 | 36.51 | 35.34 | 35.55 | 415,976 | -0.88(-2.42%) |
Sep 19, 2024 | 36.06 | 36.65 | 35.63 | 36.43 | 82,538 | +1.01(+2.85%) |
Sep 18, 2024 | 35.04 | 36.26 | 35.00 | 35.42 | 109,762 | +0.30(+0.85%) |
Sep 17, 2024 | 35.32 | 36.00 | 35.06 | 35.12 | 106,322 | +0.10(+0.29%) |
Sep 16, 2024 | 35.09 | 35.38 | 34.95 | 35.02 | 65,496 | +0.07(+0.20%) |
Sep 13, 2024 | 35.13 | 35.33 | 34.85 | 34.95 | 81,627 | +0.25(+0.72%) |
Sep 12, 2024 | 34.90 | 34.92 | 34.45 | 34.70 | 46,896 | +0.05(+0.14%) |
Sep 11, 2024 | 34.80 | 34.88 | 33.81 | 34.65 | 90,366 | -0.34(-0.97%) |
Sep 10, 2024 | 34.74 | 35.21 | 34.41 | 34.99 | 75,268 | +0.22(+0.63%) |
Sep 09, 2024 | 34.43 | 35.12 | 34.40 | 34.77 | 70,898 | +0.42(+1.22%) |
Sep 06, 2024 | 34.87 | 35.09 | 34.20 | 34.35 | 36,075 | -0.50(-1.43%) |
Sep 05, 2024 | 34.98 | 35.02 | 34.40 | 34.85 | 57,434 | -0.11(-0.31%) |
Sep 04, 2024 | 35.54 | 35.77 | 34.88 | 34.96 | 45,631 | -0.67(-1.88%) |
Sep 03, 2024 | 35.61 | 36.00 | 35.30 | 35.63 | 56,953 | -0.17(-0.47%) |
Aug 30, 2024 | 35.72 | 35.97 | 35.56 | 35.80 | 52,908 | +0.05(+0.14%) |
Aug 29, 2024 | 35.86 | 36.01 | 35.60 | 35.75 | 49,578 | +0.15(+0.42%) |
Aug 28, 2024 | 35.25 | 36.00 | 35.25 | 35.60 | 52,236 | +0.16(+0.45%) |
Aug 27, 2024 | 35.34 | 35.52 | 35.10 | 35.44 | 47,965 | +0.00(+0.00%) |
Aug 26, 2024 | 35.98 | 36.10 | 35.25 | 35.44 | 77,989 | -0.36(-1.01%) |
Aug 23, 2024 | 34.32 | 36.60 | 34.32 | 35.80 | 82,968 | +1.59(+4.65%) |
Aug 22, 2024 | 33.71 | 34.33 | 33.71 | 34.21 | 39,132 | +0.35(+1.03%) |
Aug 21, 2024 | 34.29 | 34.29 | 33.70 | 33.86 | 78,415 | -0.24(-0.70%) |
Aug 20, 2024 | 34.45 | 34.51 | 33.95 | 34.10 | 88,806 | -0.30(-0.87%) |
Aug 19, 2024 | 33.58 | 34.56 | 33.46 | 34.40 | 147,454 | +0.93(+2.78%) |
Aug 16, 2024 | 32.90 | 33.96 | 32.67 | 33.47 | 45,204 | +0.62(+1.89%) |
Aug 15, 2024 | 32.76 | 33.51 | 32.74 | 32.85 | 84,517 | +0.74(+2.30%) |
Aug 14, 2024 | 32.17 | 32.36 | 31.61 | 32.11 | 49,292 | -0.01(-0.03%) |
Aug 13, 2024 | 32.14 | 32.32 | 31.52 | 32.12 | 91,667 | +0.54(+1.71%) |
Aug 12, 2024 | 32.42 | 32.79 | 31.55 | 31.58 | 77,429 | -0.68(-2.11%) |
Aug 09, 2024 | 32.29 | 32.66 | 31.62 | 32.26 | 96,829 | -0.10(-0.31%) |
Aug 08, 2024 | 31.81 | 32.45 | 31.60 | 32.36 | 60,167 | +0.86(+2.73%) |
Aug 07, 2024 | 32.06 | 32.30 | 31.41 | 31.50 | 75,589 | -0.36(-1.12%) |
Aug 06, 2024 | 31.72 | 32.35 | 31.37 | 31.86 | 65,148 | +0.14(+0.44%) |
Aug 05, 2024 | 31.90 | 32.55 | 30.97 | 31.72 | 106,668 | -1.29(-3.91%) |
Aug 02, 2024 | 32.77 | 33.31 | 32.39 | 33.01 | 103,816 | -0.72(-2.15%) |